Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240802C00100000 | 2024-07-12 10:14AM EDT | 100.00 | 50.21 | 58.95 | 62.00 | 0.00 | - | 1 | 1 | 236.62% |
| JNJ240802C00140000 | 2024-07-19 3:55PM EDT | 140.00 | 14.80 | 20.65 | 21.95 | 0.00 | - | 49 | 64 | 74.61% |
| JNJ240802C00141000 | 2024-07-23 3:59PM EDT | 141.00 | 11.65 | 18.15 | 21.70 | 0.00 | - | - | 1 | 58.89% |
| JNJ240802C00143000 | 2024-07-16 11:01AM EDT | 143.00 | 7.90 | 16.40 | 19.80 | 0.00 | - | 7 | 8 | 59.96% |
| JNJ240802C00144000 | 2024-07-22 1:30PM EDT | 144.00 | 10.69 | 15.05 | 18.05 | 0.00 | - | 50 | 4 | 79.44% |
| JNJ240802C00145000 | 2024-07-23 10:23AM EDT | 145.00 | 7.34 | 15.40 | 17.50 | 0.00 | - | 7 | 76 | 63.53% |
| JNJ240802C00146000 | 2024-07-22 9:47AM EDT | 146.00 | 8.41 | 14.25 | 16.15 | 0.00 | - | 3 | 165 | 54.35% |
| JNJ240802C00147000 | 2024-07-19 2:15PM EDT | 147.00 | 14.25 | 13.30 | 15.85 | +6.00 | +72.73% | 10 | 33 | 60.06% |
| JNJ240802C00148000 | 2024-07-26 3:53PM EDT | 148.00 | 13.00 | 12.65 | 14.80 | +6.83 | +110.70% | 5 | 29 | 59.81% |
| JNJ240802C00149000 | 2024-07-22 3:16PM EDT | 149.00 | 6.04 | 11.35 | 13.25 | 0.00 | - | 2 | 205 | 65.65% |
| JNJ240802C00150000 | 2024-07-25 1:52PM EDT | 150.00 | 11.35 | 9.35 | 11.20 | +1.50 | +15.23% | 13 | 253 | 42.70% |
| JNJ240802C00152500 | 2024-07-25 2:50PM EDT | 152.50 | 8.82 | 8.15 | 10.50 | +1.47 | +20.00% | 1 | 503 | 63.60% |
| JNJ240802C00155000 | 2024-07-26 3:58PM EDT | 155.00 | 5.90 | 5.45 | 6.35 | +0.42 | +7.66% | 47 | 1,492 | 30.03% |
| JNJ240802C00157500 | 2024-07-26 3:56PM EDT | 157.50 | 3.62 | 3.00 | 3.85 | +0.32 | +9.70% | 139 | 1,684 | 21.36% |
| JNJ240802C00160000 | 2024-07-26 3:51PM EDT | 160.00 | 1.95 | 1.83 | 1.99 | +0.24 | +14.04% | 535 | 2,396 | 18.63% |
| JNJ240802C00162500 | 2024-07-26 3:59PM EDT | 162.50 | 0.77 | 0.69 | 1.09 | -0.04 | -4.94% | 905 | 1,977 | 21.00% |
| JNJ240802C00165000 | 2024-07-26 3:58PM EDT | 165.00 | 0.22 | 0.21 | 0.44 | -0.08 | -26.67% | 348 | 358 | 20.70% |
| JNJ240802C00167500 | 2024-07-26 3:54PM EDT | 167.50 | 0.09 | 0.06 | 0.09 | 0.00 | - | 166 | 130 | 18.46% |
| JNJ240802C00170000 | 2024-07-26 3:39PM EDT | 170.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 266 | 192 | 21.19% |
| JNJ240802C00172500 | 2024-07-25 10:26AM EDT | 172.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 23.83% |
| JNJ240802C00175000 | 2024-07-15 10:30AM EDT | 175.00 | 0.05 | 0.00 | 0.07 | +0.03 | +150.00% | 3 | 41 | 31.64% |
| JNJ240802C00177500 | 2024-07-25 12:21PM EDT | 177.50 | 0.03 | 0.01 | 0.24 | 0.00 | - | 1 | 1 | 44.82% |
| JNJ240802C00180000 | 2024-07-26 10:57AM EDT | 180.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 37 | 55 | 39.26% |
| JNJ240802C00185000 | 2024-07-26 11:10AM EDT | 185.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 69 | 96 | 51.86% |
| JNJ240802C00190000 | 2024-07-26 2:46PM EDT | 190.00 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 20 | 72 | 59.86% |
| JNJ240802C00215000 | 2024-06-17 9:30AM EDT | 215.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 50.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240802P00115000 | 2024-07-18 11:16AM EDT | 115.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 119.92% |
| JNJ240802P00120000 | 2024-07-16 11:49AM EDT | 120.00 | 0.02 | 0.00 | 1.06 | 0.00 | - | 2 | 2 | 128.91% |
| JNJ240802P00125000 | 2024-07-24 2:55PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 43 | 64.84% |
| JNJ240802P00130000 | 2024-07-26 11:53AM EDT | 130.00 | 0.03 | 0.00 | 0.03 | -0.07 | -70.00% | 1 | 8 | 57.81% |
| JNJ240802P00134000 | 2024-07-23 10:37AM EDT | 134.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 54 | 55 | 66.11% |
| JNJ240802P00135000 | 2024-07-23 10:39AM EDT | 135.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 40 | 155 | 63.87% |
| JNJ240802P00136000 | 2024-07-23 12:25PM EDT | 136.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 20 | 35 | 50.39% |
| JNJ240802P00137000 | 2024-07-25 10:33AM EDT | 137.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 11 | 11 | 50.39% |
| JNJ240802P00138000 | 2024-07-16 10:00AM EDT | 138.00 | 0.01 | 0.01 | 0.04 | -0.12 | -92.31% | 1 | 5 | 48.44% |
| JNJ240802P00139000 | 2024-07-25 3:27PM EDT | 139.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 46.48% |
| JNJ240802P00140000 | 2024-07-25 3:28PM EDT | 140.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 99 | 45.70% |
| JNJ240802P00141000 | 2024-07-26 2:40PM EDT | 141.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 5 | 11 | 42.19% |
| JNJ240802P00142000 | 2024-07-18 11:50AM EDT | 142.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 41.60% |
| JNJ240802P00143000 | 2024-07-23 10:08AM EDT | 143.00 | 0.12 | 0.01 | 0.05 | 0.00 | - | 4 | 28 | 39.45% |
| JNJ240802P00144000 | 2024-07-25 3:32PM EDT | 144.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 8 | 136 | 36.33% |
| JNJ240802P00145000 | 2024-07-26 3:28PM EDT | 145.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 2 | 167 | 34.38% |
| JNJ240802P00146000 | 2024-07-25 3:40PM EDT | 146.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 32 | 33.40% |
| JNJ240802P00147000 | 2024-07-26 2:35PM EDT | 147.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 5 | 156 | 30.27% |
| JNJ240802P00148000 | 2024-07-26 12:08PM EDT | 148.00 | 0.04 | 0.02 | 0.08 | -0.03 | -42.86% | 6 | 90 | 31.64% |
| JNJ240802P00149000 | 2024-07-25 3:48PM EDT | 149.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 3 | 36 | 28.71% |
| JNJ240802P00150000 | 2024-07-26 3:39PM EDT | 150.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 248 | 751 | 25.20% |
| JNJ240802P00152500 | 2024-07-26 12:14PM EDT | 152.50 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 557 | 693 | 21.19% |
| JNJ240802P00155000 | 2024-07-26 3:59PM EDT | 155.00 | 0.14 | 0.13 | 0.15 | -0.16 | -53.33% | 287 | 1,110 | 18.51% |
| JNJ240802P00157500 | 2024-07-26 3:57PM EDT | 157.50 | 0.39 | 0.34 | 0.44 | -0.34 | -46.58% | 246 | 180 | 17.31% |
| JNJ240802P00160000 | 2024-07-26 3:58PM EDT | 160.00 | 1.09 | 1.02 | 1.11 | -0.62 | -36.26% | 1,060 | 387 | 15.89% |
| JNJ240802P00162500 | 2024-07-26 3:14PM EDT | 162.50 | 2.27 | 2.37 | 2.55 | -0.78 | -25.57% | 149 | 38 | 16.04% |
| JNJ240802P00165000 | 2024-07-26 1:43PM EDT | 165.00 | 4.10 | 3.55 | 6.50 | -1.55 | -27.43% | 12 | 3 | 43.85% |
© 2024 Yahoo. All rights reserved.